| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.69 | 5.76 | 0.12 | 2.13% | 5.65 | 5.77 | 142486 | 8162 | 2.59% |
| 2026-02-02 | 5.68 | 5.64 | -0.09 | -1.57% | 5.63 | 5.74 | 157049 | 8940 | 2.85% |
| 2026-01-30 | 5.68 | 5.73 | 0.04 | 0.70% | 5.62 | 5.77 | 125717 | 7155 | 2.28% |
| 2026-01-29 | 5.71 | 5.69 | -0.03 | -0.52% | 5.64 | 5.78 | 134993 | 7704 | 2.45% |
| 2026-01-28 | 5.71 | 5.72 | 0.01 | 0.18% | 5.66 | 5.77 | 121025 | 6921 | 2.20% |
| 2026-01-27 | 5.80 | 5.71 | -0.10 | -1.72% | 5.64 | 5.82 | 138078 | 7886 | 2.51% |
| 2026-01-26 | 5.81 | 5.81 | -0.01 | -0.17% | 5.72 | 5.84 | 208742 | 12062 | 3.79% |
| 2026-01-23 | 5.91 | 5.82 | -0.06 | -1.02% | 5.81 | 5.93 | 188658 | 11016 | 3.42% |
| 2026-01-22 | 5.83 | 5.88 | 0.08 | 1.38% | 5.76 | 5.90 | 172642 | 10113 | 3.13% |
| 2026-01-21 | 5.74 | 5.80 | 0.01 | 0.17% | 5.67 | 5.85 | 199702 | 11481 | 3.62% |
| 2026-01-20 | 5.71 | 5.79 | 0.07 | 1.22% | 5.66 | 5.83 | 244740 | 14143 | 4.44% |
| 2026-01-19 | 5.56 | 5.72 | 0.14 | 2.51% | 5.55 | 5.72 | 202876 | 11472 | 3.68% |
| 2026-01-16 | 5.51 | 5.58 | 0.10 | 1.82% | 5.45 | 5.61 | 243676 | 13509 | 4.42% |
| 2026-01-15 | 5.44 | 5.48 | 0.03 | 0.55% | 5.37 | 5.49 | 158311 | 8626 | 2.87% |
| 2026-01-14 | 5.44 | 5.45 | 0.01 | 0.18% | 5.34 | 5.49 | 201473 | 10930 | 3.66% |
| 2026-01-13 | 5.47 | 5.44 | -0.04 | -0.73% | 5.40 | 5.49 | 194052 | 10564 | 3.52% |
| 2026-01-12 | 5.46 | 5.48 | 0.04 | 0.74% | 5.38 | 5.49 | 203580 | 11041 | 3.70% |
| 2026-01-09 | 5.49 | 5.44 | -0.06 | -1.09% | 5.37 | 5.50 | 200681 | 10904 | 3.64% |
| 2026-01-08 | 5.18 | 5.50 | 0.30 | 5.77% | 5.16 | 5.62 | 352956 | 19136 | 6.41% |
| 2026-01-07 | 5.23 | 5.20 | -0.03 | -0.57% | 5.17 | 5.26 | 124658 | 6489 | 2.26% |
| 2026-01-06 | 5.25 | 5.23 | 0.01 | 0.19% | 5.19 | 5.29 | 175258 | 9176 | 3.18% |
| 2026-01-05 | 5.26 | 5.22 | -0.02 | -0.38% | 5.21 | 5.31 | 153043 | 8017 | 2.78% |
| 2025-12-31 | 5.22 | 5.24 | 0.06 | 1.16% | 5.12 | 5.28 | 167143 | 8702 | 3.03% |
| 2025-12-30 | 5.28 | 5.18 | -0.08 | -1.52% | 5.13 | 5.29 | 163726 | 8507 | 2.97% |
| 2025-12-29 | 5.34 | 5.26 | -0.08 | -1.50% | 5.23 | 5.35 | 149735 | 7898 | 2.72% |
| 2025-12-26 | 5.38 | 5.34 | -0.04 | -0.74% | 5.31 | 5.41 | 132700 | 7108 | 2.41% |
| 2025-12-25 | 5.34 | 5.38 | 0.03 | 0.56% | 5.28 | 5.39 | 132830 | 7102 | 2.42% |
| 2025-12-24 | 5.28 | 5.35 | 0.09 | 1.71% | 5.25 | 5.38 | 156553 | 8372 | 2.85% |
| 2025-12-23 | 5.23 | 5.26 | 0.03 | 0.57% | 5.19 | 5.29 | 129894 | 6813 | 2.36% |
| 2025-12-22 | 5.24 | 5.23 | 0.01 | 0.19% | 5.21 | 5.30 | 176532 | 9268 | 3.21% |
| 2025-12-19 | 5.12 | 5.22 | 0.15 | 2.96% | 5.10 | 5.23 | 204108 | 10574 | 3.71% |
| 2025-12-18 | 4.98 | 5.07 | 0.07 | 1.40% | 4.94 | 5.10 | 189226 | 9590 | 3.44% |
| 2025-12-17 | 5.04 | 5.00 | -0.01 | -0.20% | 4.89 | 5.06 | 205426 | 10216 | 3.74% |
| 2025-12-16 | 5.17 | 5.01 | -0.19 | -3.65% | 5.01 | 5.20 | 213359 | 10848 | 3.88% |
| 2025-12-15 | 5.15 | 5.20 | 0.08 | 1.56% | 5.06 | 5.23 | 218438 | 11317 | 3.97% |
| 2025-12-12 | 5.15 | 5.12 | -0.05 | -0.97% | 5.09 | 5.24 | 249243 | 12884 | 4.53% |
| 2025-12-11 | 5.36 | 5.17 | -0.17 | -3.18% | 5.15 | 5.39 | 305007 | 15926 | 5.55% |
| 2025-12-10 | 5.51 | 5.34 | -0.20 | -3.61% | 5.33 | 5.53 | 362308 | 19510 | 6.59% |
| 2025-12-09 | 5.74 | 5.54 | -0.14 | -2.46% | 5.50 | 5.80 | 422595 | 23557 | 7.69% |
| 2025-12-08 | 5.71 | 5.68 | -0.04 | -0.70% | 5.62 | 5.75 | 437508 | 24829 | 7.96% |
| 2025-12-05 | 5.82 | 5.72 | -0.22 | -3.70% | 5.69 | 5.88 | 647256 | 37266 | 11.77% |
| 2025-12-04 | 5.87 | 5.94 | 0.11 | 1.89% | 5.58 | 6.26 | 1135930 | 66178 | 20.66% |
| 2025-12-03 | 5.29 | 5.83 | 0.53 | 10.00% | 5.25 | 5.83 | 472732 | 26362 | 8.60% |
| 2025-12-02 | 5.21 | 5.30 | 0.09 | 1.73% | 5.16 | 5.37 | 210096 | 11087 | 3.82% |
| 2025-12-01 | 5.26 | 5.21 | -0.04 | -0.76% | 5.20 | 5.34 | 103285 | 5440 | 1.88% |
| 2025-11-28 | 5.15 | 5.25 | 0.09 | 1.74% | 5.11 | 5.25 | 102352 | 5318 | 1.86% |
| 2025-11-27 | 5.23 | 5.16 | -0.03 | -0.58% | 5.14 | 5.23 | 86903 | 4497 | 1.58% |
| 2025-11-26 | 5.25 | 5.19 | -0.06 | -1.14% | 5.18 | 5.31 | 102912 | 5402 | 1.87% |
| 2025-11-25 | 5.20 | 5.25 | 0.09 | 1.74% | 5.13 | 5.29 | 101223 | 5289 | 1.84% |
| 2025-11-24 | 5.14 | 5.16 | 0.04 | 0.78% | 5.12 | 5.23 | 119778 | 6190 | 2.18% |
| 2025-11-21 | 5.29 | 5.12 | -0.21 | -3.94% | 5.10 | 5.37 | 159833 | 8339 | 2.91% |
| 2025-11-20 | 5.34 | 5.33 | 0.02 | 0.38% | 5.27 | 5.37 | 115597 | 6149 | 2.10% |
| 2025-11-19 | 5.41 | 5.31 | -0.11 | -2.03% | 5.26 | 5.46 | 128771 | 6865 | 2.34% |
| 2025-11-18 | 5.50 | 5.42 | -0.10 | -1.81% | 5.38 | 5.53 | 119399 | 6488 | 2.17% |
| 2025-11-17 | 5.52 | 5.52 | -0.01 | -0.18% | 5.47 | 5.55 | 100805 | 5554 | 1.83% |
| 2025-11-14 | 5.53 | 5.53 | 0.00 | 0.00% | 5.51 | 5.59 | 95697 | 5311 | 1.74% |
| 2025-11-13 | 5.51 | 5.53 | 0.01 | 0.18% | 5.46 | 5.54 | 132632 | 7293 | 2.41% |
| 2025-11-12 | 5.56 | 5.52 | -0.04 | -0.72% | 5.49 | 5.58 | 117584 | 6495 | 2.14% |
| 2025-11-11 | 5.54 | 5.56 | 0.06 | 1.09% | 5.44 | 5.60 | 138752 | 7696 | 2.52% |
| 2025-11-10 | 5.58 | 5.50 | 0.01 | 0.18% | 5.49 | 5.61 | 161038 | 8926 | 2.93% |
| 2025-11-07 | 5.43 | 5.49 | 0.06 | 1.10% | 5.38 | 5.52 | 130421 | 7133 | 2.37% |
| 2025-11-06 | 5.41 | 5.43 | 0.01 | 0.18% | 5.35 | 5.46 | 113796 | 6146 | 2.07% |
| 2025-11-05 | 5.30 | 5.42 | 0.08 | 1.50% | 5.28 | 5.44 | 136790 | 7386 | 2.49% |
| 2025-11-04 | 5.32 | 5.34 | 0.05 | 0.95% | 5.27 | 5.40 | 144385 | 7707 | 2.62% |
| 2025-11-03 | 5.20 | 5.29 | 0.09 | 1.73% | 5.20 | 5.32 | 174873 | 9227 | 3.18% |
| 2025-10-31 | 5.23 | 5.20 | -0.05 | -0.95% | 5.19 | 5.30 | 210902 | 11034 | 3.83% |
| 2025-10-30 | 5.30 | 5.25 | 0.07 | 1.35% | 5.23 | 5.50 | 294613 | 15623 | 5.35% |
| 2025-10-29 | 5.30 | 5.18 | -0.11 | -2.08% | 5.13 | 5.30 | 140700 | 7304 | 2.56% |
| 2025-10-28 | 5.23 | 5.29 | 0.02 | 0.38% | 5.20 | 5.31 | 131343 | 6909 | 2.39% |
| 2025-10-27 | 5.30 | 5.27 | -0.02 | -0.38% | 5.23 | 5.38 | 187541 | 9912 | 3.41% |